Skip to main content
MKH Oil Palm (East Kalimantan) Berhad (KLSE:MKHOP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.595
-0.010 (-1.65%)
At close: Feb 27, 2026

KLSE:MKHOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.600.600.590.600.60-1.65%969,100
Feb 26, 20260.610.610.590.610.61-1.63%1,835,100
Feb 25, 20260.610.620.610.620.621.65%212,800
Feb 24, 20260.610.610.610.610.61-0.82%43,200
Feb 23, 20260.610.610.610.610.610.83%389,300
Feb 20, 20260.610.610.600.610.61-168,900
Feb 19, 20260.610.610.600.610.61-186,800
Feb 16, 20260.610.610.600.610.61-547,500
Feb 13, 20260.610.610.610.610.61-0.82%60,400
Feb 12, 20260.610.610.610.610.61-52,500
Feb 11, 20260.610.610.610.610.61-544,000
Feb 10, 20260.610.610.610.610.61-1,178,300
Feb 9, 20260.620.620.610.610.61-103,600
Feb 6, 20260.620.620.610.610.61-1.61%711,200
Feb 5, 20260.620.620.610.620.62-246,700
Feb 4, 20260.610.620.610.620.620.81%519,000
Feb 3, 20260.620.620.610.620.62-48,700
Jan 30, 20260.620.620.610.620.62-504,900
Jan 29, 20260.610.620.610.620.620.82%433,200
Jan 28, 20260.620.620.610.610.61-0.81%378,500
Jan 27, 20260.610.620.610.620.620.82%105,700
Jan 26, 20260.610.610.610.610.61-1,147,800
Jan 23, 20260.610.610.610.610.61-285,400
Jan 22, 20260.610.610.600.610.610.83%653,900
Jan 21, 20260.600.610.600.610.61-112,100
Jan 20, 20260.600.610.600.610.610.83%313,400
Jan 19, 20260.600.610.600.600.60-0.83%1,003,800
Jan 16, 20260.610.610.600.610.61-343,800
Jan 15, 20260.610.610.610.610.61-0.82%1,021,300
Jan 14, 20260.610.610.610.610.610.83%399,200
Jan 13, 20260.610.610.610.610.61-556,600
Jan 12, 20260.600.610.600.610.610.83%719,500
Jan 9, 20260.610.610.600.600.60-1.64%2,123,700
Jan 8, 20260.610.610.610.610.61-647,400
Jan 7, 20260.620.620.610.610.61-0.81%2,194,900
Jan 6, 20260.620.620.620.620.62-0.81%308,200
Jan 5, 20260.620.620.610.620.620.81%214,400
Jan 2, 20260.610.620.610.620.62-365,100
Dec 31, 20250.610.620.610.620.620.82%383,400
Dec 30, 20250.610.610.610.610.61-437,100
Dec 29, 20250.610.610.610.610.61-116,200
Dec 26, 20250.610.610.600.610.610.83%522,600
Dec 24, 20250.610.610.610.610.61-0.82%475,700
Dec 23, 20250.610.610.610.610.61-233,100
Dec 22, 20250.620.620.600.610.61-0.81%968,800
Dec 19, 20250.610.620.610.620.620.82%255,000
Dec 18, 20250.610.620.610.610.61-0.81%318,200
Dec 17, 20250.610.620.610.620.62-253,000
Dec 16, 20250.620.620.610.620.62-144,800
Dec 15, 20250.620.620.610.620.62-299,300
Dec 12, 20250.620.620.610.620.62-142,600
Dec 11, 20250.620.620.610.620.62-2.38%349,100
Dec 10, 20250.630.630.630.630.61-298,600
Dec 9, 20250.630.630.630.630.61-709,900
Dec 8, 20250.630.630.630.630.610.80%657,300
Dec 5, 20250.630.630.630.630.61-0.79%145,800
Dec 4, 20250.630.630.630.630.61-0.79%470,400
Dec 3, 20250.630.640.630.640.610.79%240,600
Dec 2, 20250.630.640.630.630.61-314,100
Dec 1, 20250.630.640.630.630.61-319,800
Nov 28, 20250.630.630.620.630.610.80%972,200
Nov 27, 20250.620.630.620.630.61-2,701,000
Nov 26, 20250.630.630.620.630.61-0.79%782,100
Nov 25, 20250.640.640.630.630.61-0.79%516,600
Nov 24, 20250.640.640.630.640.61-0.78%492,000
Nov 21, 20250.640.640.630.640.620.79%317,600
Nov 20, 20250.640.640.630.640.61-760,400
Nov 19, 20250.640.640.630.640.61-198,400
Nov 18, 20250.630.640.630.640.61-157,600
Nov 17, 20250.640.640.630.640.61-199,400
Nov 14, 20250.630.640.630.640.61-72,100
Nov 13, 20250.630.640.630.640.61-103,800
Nov 12, 20250.640.640.630.640.61-287,800
Nov 11, 20250.630.640.630.640.61-338,400
Nov 10, 20250.630.640.630.640.610.79%181,300
Nov 7, 20250.630.630.630.630.61-454,600
Nov 6, 20250.630.630.630.630.61-0.79%906,900
Nov 5, 20250.630.640.630.640.610.79%684,600
Nov 4, 20250.640.640.630.630.61-0.79%505,600
Nov 3, 20250.640.640.630.640.61-210,000
Oct 31, 20250.630.640.630.640.61-119,500
Oct 30, 20250.640.640.640.640.61-284,600
Oct 29, 20250.640.640.630.640.61-287,100
Oct 28, 20250.640.640.630.640.61-387,600
Oct 27, 20250.640.640.630.640.61-305,500
Oct 24, 20250.640.640.640.640.61-51,600
Oct 23, 20250.640.640.630.640.61-400,400
Oct 22, 20250.640.640.640.640.61-313,100
Oct 21, 20250.630.640.630.640.61-277,400
Oct 17, 20250.630.640.630.640.61-474,700
Oct 16, 20250.640.640.640.640.61-242,900
Oct 15, 20250.630.640.630.640.610.79%154,400
Oct 14, 20250.630.640.630.630.61-270,700
Oct 13, 20250.630.640.630.630.61-1.56%234,500
Oct 10, 20250.640.640.640.640.62-131,400
Oct 9, 20250.630.640.630.640.621.59%399,200
Oct 8, 20250.630.640.620.630.610.80%555,300
Oct 7, 20250.630.630.630.630.61-0.79%358,000
Oct 6, 20250.630.640.630.630.61-309,900
Oct 3, 20250.630.630.630.630.610.80%418,000